Cotação atual, histórico e gráfico do papel: TELB1

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/01/2025	1,08%	0,01	0,94	0,93	0,93	1,10	6K	31
09/01/2025	-31,11%	-0,42	0,93	1,09	0,89	1,09	18K	59
08/01/2025	-4,26%	-0,06	1,35	1,50	0,83	1,50	18K	56
07/01/2025	-19,43%	-0,34	1,41	2,00	1,41	2,00	33K	63
06/01/2025	0,00%	0,00	1,75	2,00	1,41	2,40	101K	182
03/01/2025	24,11%	0,34	1,75	1,54	1,06	2,10	63K	170
02/01/2025	56,67%	0,51	1,41	0,72	0,65	1,49	21K	64

30/12/2024	-50,00%	-0,90	0,90	1,88	0,80	1,88	30K	83
27/12/2024	32,35%	0,44	1,80	2,70	1,70	2,72	148K	124
26/12/2024	240,00%	0,96	1,36	0,70	0,70	1,60	244K	293
23/12/2024	110,53%	0,21	0,40	0,15	0,15	0,40	3K	34
20/12/2024	-5,00%	-0,01	0,19	0,25	0,16	0,25	520	8
19/12/2024	0,00%	0,00	0,20	0,26	0,20	0,46	4K	49
18/12/2024	33,33%	0,05	0,20	0,15	0,13	0,20	1K	20
17/12/2024	-53,12%	-0,17	0,15	0,31	0,13	0,31	3K	39
16/12/2024	88,24%	0,15	0,32	0,16	0,16	0,36	5K	72
05/09/2022	0,00%	0,00	0,17	0,17	0,17	0,20	10K	42
02/09/2022	-5,56%	-0,01	0,17	0,18	0,13	0,19	9K	52
01/09/2022	5,88%	0,01	0,18	0,16	0,16	0,18	1K	22
31/08/2022	-10,53%	-0,02	0,17	0,17	0,16	0,20	2K	24
30/08/2022	0,00%	0,00	0,19	0,19	0,19	0,25	3K	22
29/08/2022	-24,00%	-0,06	0,19	0,19	0,15	0,21	8K	39
26/08/2022	-16,67%	-0,05	0,25	0,28	0,25	0,29	5K	36
25/08/2022	0,00%	0,00	0,30	0,31	0,30	0,35	30K	37
24/08/2022	-16,67%	-0,06	0,30	0,30	0,30	0,53	44K	97
23/08/2022	2,86%	0,01	0,36	0,36	0,35	0,36	2K	15
22/08/2022	-7,89%	-0,03	0,35	0,36	0,35	0,39	3K	26
19/08/2022	-5,00%	-0,02	0,38	0,41	0,36	0,41	11K	38
18/08/2022	25,00%	0,08	0,40	0,35	0,35	0,47	27K	135
17/08/2022	-28,89%	-0,13	0,32	0,46	0,32	0,51	33K	99
16/08/2022	-34,78%	-0,24	0,45	0,63	0,45	0,64	19K	49
15/08/2022	-10,39%	-0,08	0,69	0,82	0,65	0,82	3K	30
12/08/2022	4,05%	0,03	0,77	0,72	0,70	0,77	6K	20
11/08/2022	-19,57%	-0,18	0,74	0,79	0,73	0,80	9K	41
10/08/2022	15,00%	0,12	0,92	0,97	0,90	1,11	16K	63
09/08/2022	-33,33%	-0,40	0,80	1,10	0,77	1,12	17K	92
08/08/2022	-33,33%	-0,60	1,20	2,21	1,17	2,22	34K	118
26/11/2019	-14,69%	-0,31	1,80	2,50	1,80	2,50	1K	7
25/11/2019	-36,25%	-1,20	2,11	2,01	2,00	2,11	2K	6
21/11/2019	-33,80%	-1,69	3,31	4,89	3,30	4,89	2K	4
19/11/2019	95,31%	2,44	5,00	5,01	5,00	5,01	5K	8
13/11/2019	-14,67%	-0,44	2,56	2,56	2,56	2,56	256	1
12/11/2019	-86,84%	-19,80	3,00	3,00	3,00	3,00	2K	4
06/11/2019	6.062,16%	22,43	22,80	18,00	18,00	23,00	37K	14
27/10/2017	-5,13%	-0,02	0,37	0,35	0,10	0,37	3K	23
26/10/2017	-13,33%	-0,06	0,39	0,40	0,39	0,40	905	7
25/10/2017	-43,75%	-0,35	0,45	0,44	0,44	0,45	537	3
24/10/2017	-20,00%	-0,20	0,80	0,80	0,80	0,80	160	2
23/10/2017	25,00%	0,20	1,00	0,80	0,80	1,00	2K	10
20/10/2017	-32,77%	-0,39	0,80	0,80	0,80	0,80	560	4
19/10/2017	-30,81%	-0,53	1,19	1,20	1,19	1,20	1K	5
18/10/2017	0,58%	0,01	1,72	1,72	1,72	1,72	516	3
17/10/2017	-38,71%	-1,08	1,71	1,71	1,71	1,71	2K	6
16/10/2017	-3,46%	-0,10	2,79	2,88	2,79	2,88	3K	6
11/10/2017	-6,77%	-0,21	2,89	3,07	2,89	3,08	6K	13
10/10/2017	37,78%	0,85	3,10	3,10	2,95	3,13	14K	22
09/10/2017	33,14%	0,56	2,25	1,70	1,70	2,40	9K	21
06/10/2017	-34,75%	-0,90	1,69	1,67	1,50	1,69	7K	14
05/10/2017	-0,77%	-0,02	2,59	2,59	2,59	2,59	2K	4
04/10/2017	26.000,00%	2,60	2,61	2,44	2,44	2,61	11K	14
26/04/2012	0,00%	0,00	0,01	0,02	0,01	0,02	2K	21
25/04/2012	-75,00%	-0,03	0,01	0,05	0,01	0,05	229	7
24/04/2012	100,00%	0,02	0,04	0,04	0,03	0,04	2K	11
23/04/2012	-66,67%	-0,04	0,02	0,06	0,02	0,06	993	11
20/04/2012	50,00%	0,02	0,06	0,08	0,06	0,08	454	13
19/04/2012	-33,33%	-0,02	0,04	0,04	0,04	0,04	4	1
18/04/2012	-50,00%	-0,06	0,06	0,10	0,05	0,10	77	7
16/04/2012	9,09%	0,01	0,12	0,11	0,11	0,12	82	3
13/04/2012	-26,67%	-0,04	0,11	0,15	0,11	0,15	2K	11
12/04/2012	-6,25%	-0,01	0,15	0,20	0,15	0,20	1K	13
11/04/2012	-54,29%	-0,19	0,16	0,20	0,12	0,30	2K	35
10/04/2012	-56,25%	-0,45	0,35	0,51	0,30	0,51	5K	23
09/04/2012	7.900,00%	0,79	0,80	0,76	0,76	0,99	9K	15
16/03/2009	0,00%	0,00	0,01	0,01	0,01	0,01	598	9
13/03/2009	0,00%	0,00	0,01	0,01	0,01	0,01	1K	6
12/03/2009	0,00%	0,00	0,01	0,01	0,01	0,01	17K	7
11/03/2009	0,00%	0,00	0,01	0,01	0,01	0,01	4K	18
10/03/2009	0,00%	0,00	0,01	0,01	0,01	0,01	64K	100
09/03/2009	-50,00%	-0,01	0,01	0,01	0,01	0,02	34K	71
06/03/2009	0,00%	0,00	0,02	0,01	0,01	0,02	15K	41
05/03/2009	0,00%	0,00	0,02	0,01	0,01	0,02	28K	48
04/03/2009	0,00%	0,00	0,02	0,02	0,01	0,03	34K	90
03/03/2009	0,00%	0,00	0,02	0,02	0,01	0,03	106K	103
02/03/2009	-33,33%	-0,01	0,02	0,02	0,01	0,03	106K	168
27/02/2009	0,00%	0,00	0,03	0,03	0,02	0,04	64K	158
26/02/2009	-40,00%	-0,02	0,03	0,04	0,02	0,05	143K	115
25/02/2009	-16,67%	-0,01	0,05	0,06	0,04	0,07	101K	71
20/02/2009	500,00%	0,05	0,06	0,07	0,05	0,07	256K	161
16/04/2001	0,00%	0,00	0,01	0,01	0,01	0,01	3	1
05/04/2001	0,00%	0,00	0,01	0,01	0,01	0,01	2K	5
04/04/2001	-	-	0,01	0,01	0,01	0,01	1	1

Date,Open,High,Low,Close,Volume
10-Jan-25,0.93,1.10,0.93,0.94,6271
09-Jan-25,1.09,1.09,0.89,0.93,17993
08-Jan-25,1.50,1.50,0.83,1.35,17565
07-Jan-25,2.00,2.00,1.41,1.41,32776
06-Jan-25,2.00,2.40,1.41,1.75,101062
03-Jan-25,1.54,2.10,1.06,1.75,63147
02-Jan-25,0.72,1.49,0.65,1.41,21191
30-Dec-24,1.88,1.88,0.80,0.90,30418
27-Dec-24,2.70,2.72,1.70,1.80,148327
26-Dec-24,0.70,1.60,0.70,1.36,244301
23-Dec-24,0.15,0.40,0.15,0.40,3256
20-Dec-24,0.25,0.25,0.16,0.19,520
19-Dec-24,0.26,0.46,0.20,0.20,3951
18-Dec-24,0.15,0.20,0.13,0.20,1125
17-Dec-24,0.31,0.31,0.13,0.15,2590
16-Dec-24,0.16,0.36,0.16,0.32,5222
05-Sep-22,0.17,0.20,0.17,0.17,10215
02-Sep-22,0.18,0.19,0.13,0.17,8521
01-Sep-22,0.16,0.18,0.16,0.18,1271
31-Aug-22,0.17,0.20,0.16,0.17,1579
30-Aug-22,0.19,0.25,0.19,0.19,2535
29-Aug-22,0.19,0.21,0.15,0.19,8073
26-Aug-22,0.28,0.29,0.25,0.25,5422
25-Aug-22,0.31,0.35,0.30,0.30,30283
24-Aug-22,0.30,0.53,0.30,0.30,43793
23-Aug-22,0.36,0.36,0.35,0.36,1935
22-Aug-22,0.36,0.39,0.35,0.35,2768
19-Aug-22,0.41,0.41,0.36,0.38,11290
18-Aug-22,0.35,0.47,0.35,0.40,26976
17-Aug-22,0.46,0.51,0.32,0.32,33147
16-Aug-22,0.63,0.64,0.45,0.45,18674
15-Aug-22,0.82,0.82,0.65,0.69,3195
12-Aug-22,0.72,0.77,0.70,0.77,5991
11-Aug-22,0.79,0.80,0.73,0.74,8714
10-Aug-22,0.97,1.11,0.90,0.92,16030
09-Aug-22,1.10,1.12,0.77,0.80,17010
08-Aug-22,2.21,2.22,1.17,1.20,34105
26-Nov-19,2.50,2.50,1.80,1.80,1456
25-Nov-19,2.01,2.11,2.00,2.11,2214
21-Nov-19,4.89,4.89,3.30,3.31,1639
19-Nov-19,5.01,5.01,5.00,5.00,4501
13-Nov-19,2.56,2.56,2.56,2.56,256
12-Nov-19,3.00,3.00,3.00,3.00,1500
06-Nov-19,18.00,23.00,18.00,22.80,37151
27-Oct-17,0.35,0.37,0.10,0.37,2748
26-Oct-17,0.40,0.40,0.39,0.39,905
25-Oct-17,0.44,0.45,0.44,0.45,537
24-Oct-17,0.80,0.80,0.80,0.80,160
23-Oct-17,0.80,1.00,0.80,1.00,2399
20-Oct-17,0.80,0.80,0.80,0.80,560
19-Oct-17,1.20,1.20,1.19,1.19,1318
18-Oct-17,1.72,1.72,1.72,1.72,516
17-Oct-17,1.71,1.71,1.71,1.71,1710
16-Oct-17,2.88,2.88,2.79,2.79,3140
11-Oct-17,3.07,3.08,2.89,2.89,6024
10-Oct-17,3.10,3.13,2.95,3.10,14129
09-Oct-17,1.70,2.40,1.70,2.25,9181
06-Oct-17,1.67,1.69,1.50,1.69,7460
05-Oct-17,2.59,2.59,2.59,2.59,1813
04-Oct-17,2.44,2.61,2.44,2.61,11189
26-Apr-12,0.02,0.02,0.01,0.01,1819
25-Apr-12,0.05,0.05,0.01,0.01,229
24-Apr-12,0.04,0.04,0.03,0.04,2113
23-Apr-12,0.06,0.06,0.02,0.02,993
20-Apr-12,0.08,0.08,0.06,0.06,454
19-Apr-12,0.04,0.04,0.04,0.04,4
18-Apr-12,0.10,0.10,0.05,0.06,77
16-Apr-12,0.11,0.12,0.11,0.12,82
13-Apr-12,0.15,0.15,0.11,0.11,2319
12-Apr-12,0.20,0.20,0.15,0.15,1135
11-Apr-12,0.20,0.30,0.12,0.16,2467
10-Apr-12,0.51,0.51,0.30,0.35,4778
09-Apr-12,0.76,0.99,0.76,0.80,9369
16-Mar-09,0.01,0.01,0.01,0.01,598
13-Mar-09,0.01,0.01,0.01,0.01,1178
12-Mar-09,0.01,0.01,0.01,0.01,17096
11-Mar-09,0.01,0.01,0.01,0.01,3850
10-Mar-09,0.01,0.01,0.01,0.01,64167
09-Mar-09,0.01,0.02,0.01,0.01,33959
06-Mar-09,0.01,0.02,0.01,0.02,14698
05-Mar-09,0.01,0.02,0.01,0.02,28177
04-Mar-09,0.02,0.03,0.01,0.02,33516
03-Mar-09,0.02,0.03,0.01,0.02,106292
02-Mar-09,0.02,0.03,0.01,0.02,105502
27-Feb-09,0.03,0.04,0.02,0.03,64102
26-Feb-09,0.04,0.05,0.02,0.03,143429
25-Feb-09,0.06,0.07,0.04,0.05,100557
20-Feb-09,0.07,0.07,0.05,0.06,255585
16-Apr-01,0.01,0.01,0.01,0.01,3
05-Apr-01,0.01,0.01,0.01,0.01,2105
04-Apr-01,0.01,0.01,0.01,0.01,1

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TELB1